Stockscreener 앱 받기
19.05
2.16%
-0.42
시장 영업 전:
18.34
-0.71
-3.73%
KE Holdings Inc ADR 주식 (BEKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $19.45 | $18.82 | $0.63 | 9,414,934.0 | -2.16% |
| 2024-05-17 | $20.48 | $19.32 | $1.16 | 21,772,300.0 | +1.72% |
| 2024-05-16 | $19.20 | $18.54 | $0.66 | 14,049,008.0 | +5.40% |
| 2024-05-15 | $18.63 | $18.06 | $0.5657 | 7,871,390.0 | +1.79% |
| 2024-05-14 | $17.86 | $17.48 | $0.38 | 6,343,323.0 | +0.56% |
| 2024-05-13 | $17.83 | $17.22 | $0.61 | 9,330,833.0 | +3.74% |
| 2024-05-10 | $17.48 | $16.94 | $0.54 | 6,586,504.0 | +1.00% |
| 2024-05-09 | $17.57 | $16.80 | $0.765 | 9,615,765.0 | +2.79% |
| 2024-05-08 | $16.65 | $16.35 | $0.30 | 5,379,132.0 | -1.73% |
| 2024-05-07 | $16.99 | $16.25 | $0.74 | 6,291,814.0 | -1.41% |
| 2024-05-06 | $17.42 | $16.88 | $0.54 | 7,376,171.0 | -2.69% |
| 2024-05-03 | $17.50 | $16.60 | $0.90 | 17,422,923.0 | +3.74% |
| 2024-05-02 | $17.00 | $15.69 | $1.31 | 22,472,610.0 | +12.64% |
| 2024-05-01 | $15.10 | $14.90 | $0.20 | 5,271,143.0 | -1.12% |
| 2024-04-30 | $15.79 | $15.07 | $0.72 | 10,787,533.0 | -1.50% |
| 2024-04-29 | $15.80 | $15.07 | $0.7299 | 22,332,208.0 | +3.51% |
| 2024-04-26 | $14.90 | $14.15 | $0.75 | 25,825,479.0 | +7.39% |
| 2024-04-25 | $13.86 | $13.28 | $0.58 | 8,124,741.0 | +0.58% |
| 2024-04-24 | $13.87 | $13.49 | $0.375 | 6,073,721.0 | +0.88% |
| 2024-04-23 | $13.69 | $13.12 | $0.57 | 11,115,258.0 | +4.13% |
KE Holdings Inc ADR 주식 (BEKE) 연도별 가격 이력
이 심층 분석에서는 KE Holdings Inc ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 KE Holdings Inc ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
KE Holdings Inc ADR 주식 (BEKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $20.48 | $14.90 | $5.58 | 158,612,784.0 | +25.99% |
| 2024-04 | $15.80 | $12.48 | $3.32 | 188,427,749.0 | +10.12% |
| 2024-03 | $14.80 | $12.44 | $2.36 | 202,568,524.0 | +1.03% |
| 2024-02 | $14.52 | $13.04 | $1.48 | 101,361,825.0 | -4.09% |
| 2024-01 | $16.00 | $12.88 | $3.12 | 171,600,560.0 | -12.58% |
KE Holdings Inc ADR 주식 (BEKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.54 | $14.79 | $1.75 | 121,336,504.0 | +1.76% |
| 2023-11 | $16.50 | $14.44 | $2.06 | 146,207,012.0 | +8.29% |
| 2023-10 | $17.25 | $14.47 | $2.78 | 103,690,409.0 | -5.22% |
| 2023-09 | $18.93 | $14.58 | $4.35 | 187,855,589.0 | -9.77% |
| 2023-08 | $19.95 | $13.71 | $6.24 | 200,455,749.0 | -1.26% |
| 2023-07 | $18.09 | $14.02 | $4.07 | 159,277,950.0 | +17.31% |
| 2023-06 | $17.51 | $14.29 | $3.22 | 162,965,647.0 | +4.28% |
| 2023-05 | $17.13 | $13.90 | $3.23 | 180,642,818.0 | -9.24% |
| 2023-04 | $19.56 | $14.73 | $4.83 | 99,637,271.0 | -16.72% |
| 2023-03 | $20.64 | $16.79 | $3.85 | 193,231,622.0 | +3.23% |
| 2023-02 | $21.08 | $17.41 | $3.67 | 148,583,457.0 | -0.49% |
| 2023-01 | $19.88 | $14.37 | $5.51 | 242,161,810.0 | +31.38% |
KE Holdings Inc ADR 주식 (BEKE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.44 | $13.49 | $4.95 | 320,406,246.0 | -17.49% |
| 2022-11 | $16.95 | $10.05 | $6.90 | 251,257,144.0 | +66.21% |
| 2022-10 | $18.39 | $9.09 | $9.30 | 313,666,877.0 | -41.89% |
| 2022-09 | $18.85 | $15.90 | $2.95 | 198,989,308.0 | -2.88% |
| 2022-08 | $18.70 | $13.23 | $5.47 | 260,470,386.0 | +27.85% |
| 2022-07 | $18.42 | $13.07 | $5.35 | 213,942,836.0 | -21.39% |
| 2022-06 | $19.35 | $12.38 | $6.97 | 327,340,145.0 | +33.96% |
| 2022-05 | $15.07 | $10.60 | $4.47 | 286,327,141.0 | -5.50% |
| 2022-04 | $16.55 | $11.21 | $5.34 | 313,598,195.0 | +14.63% |
| 2022-03 | $20.72 | $7.31 | $13.41 | 727,606,377.0 | -36.27% |
| 2022-02 | $23.27 | $18.24 | $5.04 | 153,684,663.0 | -10.92% |
| 2022-01 | $24.85 | $17.02 | $7.83 | 192,684,695.0 | +8.30% |
1.18%
0.02%
자본화:
|
볼륨(24시간):